Sung Woo Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 15,230.00 | 15,620.00 | 15,230.00 | 15,570.00 | 15,153.59 | 60,062 |
| 2025-04-24 | 15,450.00 | 15,490.00 | 15,080.00 | 15,170.00 | 14,764.29 | 21,729 |
| 2025-04-23 | 14,920.00 | 15,400.00 | 14,810.00 | 15,270.00 | 14,861.61 | 55,158 |
| 2025-04-22 | 14,780.00 | 14,990.00 | 14,590.00 | 14,680.00 | 14,287.39 | 30,016 |
| 2025-04-21 | 14,980.00 | 15,110.00 | 14,520.00 | 14,900.00 | 14,501.51 | 37,082 |
| 2025-04-18 | 14,980.00 | 15,260.00 | 14,580.00 | 14,890.00 | 14,491.78 | 76,597 |
| 2025-04-17 | 14,290.00 | 14,680.00 | 14,220.00 | 14,630.00 | 14,238.73 | 57,852 |
| 2025-04-16 | 14,710.00 | 14,880.00 | 14,140.00 | 14,450.00 | 14,063.54 | 55,929 |
| 2025-04-15 | 14,670.00 | 14,700.00 | 14,400.00 | 14,660.00 | 14,267.93 | 47,603 |
| 2025-04-14 | 14,330.00 | 14,660.00 | 14,260.00 | 14,430.00 | 14,044.08 | 46,435 |
| 2025-04-11 | 13,600.00 | 14,300.00 | 13,190.00 | 14,270.00 | 13,888.36 | 90,473 |
| 2025-04-10 | 13,590.00 | 13,750.00 | 13,250.00 | 13,700.00 | 13,333.60 | 92,402 |
| 2025-04-09 | 12,960.00 | 13,350.00 | 12,340.00 | 12,630.00 | 12,292.22 | 155,815 |
| 2025-04-08 | 14,240.00 | 14,450.00 | 13,300.00 | 13,390.00 | 13,031.89 | 106,651 |
| 2025-04-07 | 14,900.00 | 14,960.00 | 14,020.00 | 14,020.00 | 13,645.04 | 89,220 |
| 2025-04-04 | 15,130.00 | 16,060.00 | 15,110.00 | 15,640.00 | 15,221.72 | 110,176 |
| 2025-04-03 | 15,010.00 | 15,800.00 | 15,010.00 | 15,600.00 | 15,182.79 | 51,321 |
| 2025-04-02 | 15,910.00 | 16,290.00 | 15,550.00 | 15,600.00 | 15,182.79 | 89,737 |
| 2025-04-01 | 15,770.00 | 15,990.00 | 15,300.00 | 15,700.00 | 15,280.11 | 110,354 |
| 2025-03-31 | 17,220.00 | 17,240.00 | 15,570.00 | 15,730.00 | 15,309.31 | 210,342 |
| 2025-03-28 | 18,750.00 | 18,860.00 | 17,790.00 | 17,810.00 | 17,333.68 | 167,675 |
| 2025-03-27 | 19,360.00 | 19,440.00 | 18,650.00 | 18,680.00 | 18,180.41 | 375,524 |
| 2025-03-26 | 18,590.00 | 20,500.00 | 18,350.00 | 19,810.00 | 19,280.19 | 1,635,670 |
| 2025-03-25 | 19,150.00 | 19,530.00 | 18,350.00 | 18,490.00 | 17,995.50 | 618,505 |
| 2025-03-24 | 20,500.00 | 20,650.00 | 18,760.00 | 18,780.00 | 18,277.74 | 571,928 |
| 2025-03-21 | 21,000.00 | 21,300.00 | 20,150.00 | 20,700.00 | 20,146.39 | 779,424 |
| 2025-03-20 | 18,900.00 | 23,500.00 | 18,570.00 | 21,350.00 | 20,779.01 | 5,753,458 |
| 2025-03-19 | 18,380.00 | 19,440.00 | 18,360.00 | 18,670.00 | 18,170.68 | 234,679 |
| 2025-03-18 | 18,600.00 | 19,010.00 | 18,290.00 | 18,410.00 | 17,917.64 | 112,777 |
| 2025-03-17 | 18,900.00 | 19,400.00 | 18,520.00 | 18,520.00 | 18,024.69 | 165,128 |
| 2025-03-14 | 18,230.00 | 19,480.00 | 18,080.00 | 18,750.00 | 18,248.54 | 259,612 |
| 2025-03-13 | 19,430.00 | 19,970.00 | 18,130.00 | 18,130.00 | 17,645.12 | 277,102 |
| 2025-03-12 | 18,890.00 | 19,220.00 | 18,230.00 | 19,220.00 | 18,705.97 | 165,508 |
| 2025-03-11 | 18,700.00 | 18,900.00 | 17,660.00 | 18,700.00 | 18,199.88 | 279,365 |
| 2025-03-10 | 19,230.00 | 19,390.00 | 18,720.00 | 19,310.00 | 18,793.57 | 140,561 |
| 2025-03-07 | 19,660.00 | 20,300.00 | 19,120.00 | 19,270.00 | 18,754.64 | 250,482 |
| 2025-03-06 | 20,950.00 | 21,300.00 | 19,660.00 | 19,660.00 | 19,134.21 | 317,701 |
| 2025-03-05 | 19,870.00 | 20,950.00 | 19,500.00 | 20,500.00 | 19,951.74 | 582,201 |
| 2025-03-04 | 20,650.00 | 21,100.00 | 19,590.00 | 19,780.00 | 19,251.00 | 343,585 |
| 2025-02-28 | 22,050.00 | 22,350.00 | 20,800.00 | 21,350.00 | 20,779.01 | 602,155 |
| 2025-02-27 | 23,700.00 | 23,900.00 | 22,400.00 | 22,750.00 | 22,141.57 | 723,469 |
| 2025-02-26 | 22,700.00 | 24,050.00 | 22,450.00 | 23,850.00 | 23,212.15 | 1,461,897 |
| 2025-02-25 | 22,450.00 | 23,350.00 | 22,150.00 | 23,250.00 | 22,628.19 | 1,738,266 |
| 2025-02-24 | 17,620.00 | 22,900.00 | 17,300.00 | 22,600.00 | 21,995.58 | 6,842,905 |
| 2025-02-21 | 16,800.00 | 17,720.00 | 16,630.00 | 17,640.00 | 17,168.23 | 103,866 |
| 2025-02-20 | 17,350.00 | 17,500.00 | 16,700.00 | 16,750.00 | 16,302.03 | 90,248 |
| 2025-02-19 | 16,450.00 | 17,690.00 | 16,450.00 | 17,180.00 | 16,720.53 | 203,392 |
| 2025-02-18 | 16,650.00 | 16,650.00 | 16,310.00 | 16,520.00 | 16,078.18 | 33,295 |
| 2025-02-17 | 16,580.00 | 16,800.00 | 16,160.00 | 16,480.00 | 16,039.25 | 85,560 |
| 2025-02-14 | 16,740.00 | 17,190.00 | 16,470.00 | 16,580.00 | 16,136.58 | 166,397 |
| 2025-02-13 | 15,810.00 | 16,410.00 | 15,810.00 | 16,320.00 | 15,883.53 | 44,906 |
| 2025-02-12 | 16,100.00 | 16,150.00 | 15,720.00 | 15,810.00 | 15,387.17 | 29,493 |
| 2025-02-11 | 16,360.00 | 16,360.00 | 15,990.00 | 15,990.00 | 15,562.36 | 43,499 |
| 2025-02-10 | 15,750.00 | 16,380.00 | 15,450.00 | 16,360.00 | 15,922.46 | 61,314 |
| 2025-02-07 | 15,580.00 | 15,900.00 | 15,560.00 | 15,740.00 | 15,319.04 | 35,228 |
| 2025-02-06 | 15,570.00 | 15,870.00 | 15,370.00 | 15,740.00 | 15,319.04 | 45,486 |
| 2025-02-05 | 15,640.00 | 15,740.00 | 15,260.00 | 15,690.00 | 15,270.38 | 72,631 |
| 2025-02-04 | 15,200.00 | 15,650.00 | 15,120.00 | 15,650.00 | 15,231.45 | 30,356 |
| 2025-02-03 | 15,460.00 | 15,460.00 | 14,910.00 | 15,030.00 | 14,628.03 | 93,411 |
| 2025-01-31 | 16,650.00 | 16,650.00 | 15,000.00 | 15,470.00 | 15,056.26 | 186,661 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2025-07-31 | 100.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.